Dark

PLTR20280121C105
PLTR Jan 21 2028 105.00 Call (PLTR280121C00105000)
option OPRA

EOD

Sep 28, 2026

99.59-4.286%(-4.46)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	97.3500	99.5900	97.3500	99.5900	-4.286%	11	310	0.000%
2026-09-24	103.0000	104.0500	103.0000	104.0500	+2.644%	2	314	-4.286%
2026-09-23	100.0000	101.3700	100.0000	101.3700	+5.737%	2	314	-1.756%
2026-09-22	95.9500	95.9500	95.8700	95.8700	+19.539%	16	315	+3.880%
2026-09-10	80.2000	80.2000	80.2000	80.2000	-7.816%	1	315	+24.177%
2026-09-04	87.0000	87.0000	87.0000	87.0000	-9.563%	1	316	+14.471%
2026-09-03	96.2000	96.2000	96.2000	96.2000	+0.501%	1	316	+3.524%
2026-09-01	95.4200	95.7200	95.4200	95.7200	-3.702%	2	317	+4.043%
2026-08-31	97.5000	99.4000	97.5000	99.4000	+1.170%	3	318	+0.191%
2026-08-28	96.9000	98.2500	96.9000	98.2500	-0.476%	4	318	+1.364%
2026-08-27	97.3700	98.7500	97.3700	98.7200	+13.471%	3	319	+0.881%
2026-08-25	87.0000	87.0000	87.0000	87.0000	-2.739%	1	318	+14.471%
2026-08-24	89.4500	89.4500	89.4500	89.4500	+1.995%	1	318	+11.336%
2026-08-14	89.7600	89.8000	87.7000	87.7000	-1.072%	4	317	+13.558%
2026-08-13	88.6500	88.6500	88.6500	88.6500	+2.367%	1	317	+12.341%
2026-08-12	86.0000	86.6000	83.0000	86.6000	-5.044%	19	317	+15.000%
2026-08-11	89.8000	91.2500	89.8000	91.2000	-1.935%	80	325	+9.200%
2026-08-10	92.5500	93.0000	92.5500	93.0000	+9.155%	2	392	+7.086%
2026-08-07	79.0000	85.2000	78.8000	85.2000	+19.078%	29	394	+16.890%
2026-08-06	69.0000	72.0000	68.7500	71.5500	-2.983%	6	402	+39.189%
2026-08-05	76.2500	76.2500	73.7500	73.7500	-6.075%	6	401	+35.037%
2026-08-04	63.6500	78.5200	63.6500	78.5200	+73.909%	45	402	+26.834%
2026-07-31	44.9500	45.1500	43.9000	45.1500	+1.007%	11	424	+120.576%
2026-07-30	44.7000	44.7000	44.7000	44.7000	-5.776%	1	419	+122.796%
2026-07-29	47.4400	47.4400	47.4400	47.4400	+1.803%	1	419	+109.928%
2026-07-28	42.7000	46.6000	42.7000	46.6000	-5.668%	8	420	+113.712%
2026-07-27	49.2300	49.4000	48.9000	49.4000	+6.811%	54	419	+101.599%
2026-07-24	46.2000	46.2500	45.9100	46.2500	+0.653%	3	457	+115.330%
2026-07-23	49.0000	49.0000	45.4500	45.9500	-2.751%	102	455	+116.736%
2026-07-22	51.1000	51.1000	46.5000	47.2500	-14.013%	29	475	+110.772%
2026-07-21	54.9500	54.9500	54.9500	54.9500	+0.329%	4	466	+81.237%
2026-07-20	53.6700	55.5000	53.6700	54.7700	+2.069%	10	462	+81.833%
2026-07-17	54.1300	55.5200	53.4600	53.6600	-1.722%	9	455	+85.594%
2026-07-16	54.0000	54.6000	54.0000	54.6000	-0.365%	3	453	+82.399%
2026-07-14	47.5000	54.8000	47.5000	54.8000	+7.451%	13	454	+81.734%
2026-07-13	51.0000	51.0000	51.0000	51.0000	+3.659%	1	453	+95.275%
2026-07-10	49.7500	49.7500	48.9000	49.2000	-3.054%	113	453	+102.419%
2026-07-09	49.7500	50.7500	48.2000	50.7500	-0.490%	5	408	+96.236%
2026-07-08	49.7500	51.0000	49.7500	51.0000	-9.091%	2	405	+95.275%
2026-07-07	56.1000	56.1000	56.1000	56.1000	+4.586%	4	403	+77.522%
2026-07-06	52.1500	54.1200	52.1500	53.6400	+2.857%	11	403	+85.664%
2026-07-02	51.4000	53.8000	49.9000	52.1500	+4.300%	39	397	+90.968%
2026-07-01	45.0000	50.0000	44.9500	50.0000	+19.048%	26	397	+99.180%
2026-06-30	40.2300	42.0000	40.2300	42.0000	+3.704%	7	401	+137.119%
2026-06-29	42.2500	42.5000	40.5000	40.5000	+8.000%	8	399	+145.901%
2026-06-26	35.8000	39.3700	35.8000	37.5000	+6.686%	110	396	+165.573%
2026-06-25	36.0500	36.0500	34.7000	35.1500	-9.802%	78	304	+183.329%
2026-06-24	41.6700	41.6700	38.9700	38.9700	-5.779%	6	247	+155.556%
2026-06-23	43.3500	43.3500	41.3600	41.3600	-10.106%	31	247	+140.788%
2026-06-22	48.0000	49.5300	46.0100	46.0100	-8.620%	6	238	+116.453%
2026-06-18	49.9500	50.3500	49.0000	50.3500	-3.544%	4	235	+97.795%
2026-06-16	53.1000	53.1000	51.4300	52.2000	-5.005%	11	235	+90.785%
2026-06-15	55.0000	55.0000	54.9500	54.9500	+9.462%	20	221	+81.237%
2026-06-12	50.0000	50.2000	50.0000	50.2000	-2.144%	2	221	+98.386%
2026-06-11	50.4500	52.2000	50.4500	51.3000	-2.749%	11	221	+94.133%
2026-06-10	51.7200	53.7000	51.7200	52.7500	-1.678%	8	219	+88.796%
2026-06-09	52.3400	53.6500	52.3400	53.6500	-6.173%	6	217	+85.629%
2026-06-08	57.1800	57.1800	57.1800	57.1800	+1.925%	1	213	+74.169%
2026-06-05	56.1000	56.1000	56.1000	56.1000	-10.768%	1	213	+77.522%
2026-06-04	62.8700	62.8700	62.8700	62.8700	-19.706%	3	212	+58.406%
2026-06-01	77.1700	78.3000	74.7500	78.3000	+7.511%	16	210	+27.190%
2026-05-29	72.9000	74.5700	72.8300	72.8300	+18.906%	6	224	+36.743%
2026-05-28	61.2500	61.2500	61.2500	61.2500	+8.120%	1	227	+62.596%
2026-05-26	56.0900	56.6500	55.2500	56.6500	-0.614%	3	227	+75.799%
2026-05-22	57.0000	57.0000	57.0000	57.0000	+5.869%	1	224	+74.719%
2026-05-18	53.8400	53.8400	53.8400	53.8400	-2.746%	1	223	+84.974%
2026-05-15	55.0000	55.3600	55.0000	55.3600	+0.875%	2	223	+79.895%
2026-05-14	54.8800	54.8800	54.8800	54.8800	+5.762%	1	222	+81.469%
2026-05-13	53.6500	53.6500	51.8900	51.8900	-7.389%	4	211	+91.925%
2026-05-12	56.0300	56.0300	56.0300	56.0300	+0.054%	10	211	+77.744%
2026-05-08	54.6000	56.0000	54.6000	56.0000	-3.448%	2	211	+77.839%
2026-05-07	57.0000	59.5000	57.0000	58.0000	+5.589%	10	211	+71.707%
2026-05-06	54.6000	54.9300	54.4700	54.9300	-2.347%	3	205	+81.303%
2026-05-05	59.0000	59.4500	56.2500	56.2500	-14.397%	7	203	+77.049%
2026-05-04	68.5000	68.5000	65.7100	65.7100	+2.512%	5	201	+51.560%
2026-05-01	62.6500	64.1000	62.6500	64.1000	+6.833%	2	205	+55.367%
2026-04-29	60.0000	60.0000	60.0000	60.0000	-5.003%	1	205	+65.983%
2026-04-27	63.9000	63.9000	63.1600	63.1600	+0.573%	6	204	+57.679%
2026-04-24	62.8000	62.8000	62.8000	62.8000	-0.633%	1	206	+58.583%
2026-04-23	65.5800	65.5800	63.2000	63.2000	-5.994%	2	205	+57.579%
2026-04-21	67.2300	67.2300	67.2300	67.2300	-0.430%	1	202	+48.133%
2026-04-17	67.5200	67.5200	67.5200	67.5200	+9.468%	1	202	+47.497%
2026-04-15	61.4900	61.6800	61.4900	61.6800	+4.631%	2	202	+61.462%
2026-04-14	58.9500	58.9500	58.9500	58.9500	+4.670%	1	202	+68.940%
2026-04-13	54.3300	56.9400	54.3300	56.3200	+6.768%	11	202	+76.829%
2026-04-10	51.0800	53.3000	50.3600	52.7500	-1.310%	7	194	+88.796%
2026-04-09	56.1800	56.1800	53.3000	53.4500	-20.591%	9	191	+86.324%
2026-04-08	68.4000	68.4000	67.3100	67.3100	-1.852%	7	184	+47.957%
2026-04-07	68.5800	68.5800	68.5800	68.5800	-2.029%	1	188	+45.217%
2026-04-06	70.0000	70.0000	70.0000	70.0000	+3.704%	2	188	+42.271%
2026-03-31	64.3500	68.4200	64.3500	67.5000	+6.299%	16	188	+47.541%
2026-03-30	63.5000	63.5000	63.5000	63.5000	-9.286%	5	184	+56.835%
2026-03-26	70.0000	70.0000	70.0000	70.0000	-3.714%	1	179	+42.271%
2026-03-24	72.7000	72.7000	72.7000	72.7000	-8.288%	1	179	+36.988%
2026-03-23	79.5000	79.5000	79.2700	79.2700	+8.783%	2	179	+25.634%
2026-03-20	72.8700	72.8700	72.8700	72.8700	-4.495%	1	179	+36.668%
2026-03-19	73.1000	76.3000	73.1000	76.3000	+0.013%	4	178	+30.524%
2026-03-17	76.2900	76.2900	76.2900	76.2900	+5.184%	1	181	+30.541%
2026-03-10	72.5300	72.5300	72.5300	72.5300	-4.941%	1	182	+37.309%
2026-03-09	76.3000	76.3000	76.3000	76.3000	+6.386%	2	182	+30.524%
2026-03-04	71.7200	71.7200	71.7200	71.7200	+3.462%	1	182	+38.859%
2026-03-02	67.4500	69.3200	67.1200	69.3200	+15.533%	9	182	+43.667%
2026-02-27	61.4000	61.4000	60.0000	60.0000	+0.503%	2	184	+65.983%
2026-02-26	59.7000	59.7000	59.7000	59.7000	-1.110%	1	184	+66.817%
2026-02-25	58.8800	60.3700	58.8800	60.3700	+10.568%	2	183	+64.966%
2026-02-23	55.2000	55.2000	54.6000	54.6000	-9.707%	2	183	+82.399%
2026-02-20	60.5000	60.5000	60.4700	60.4700	+0.116%	2	181	+64.693%
2026-02-18	63.8900	63.8900	60.4000	60.4000	+4.734%	6	179	+64.884%
2026-02-13	56.1500	57.6700	56.1500	57.6700	+5.007%	3	177	+72.689%
2026-02-12	55.5600	55.5600	54.9200	54.9200	-13.444%	4	177	+81.336%
2026-02-10	63.4500	63.4500	63.4500	63.4500	-6.139%	5	173	+56.958%
2026-02-09	63.5800	67.6000	63.5800	67.6000	+12.236%	7	168	+47.322%
2026-02-06	61.2000	61.2000	60.2300	60.2300	+4.620%	2	165	+65.349%
2026-02-05	61.6500	61.6500	56.8200	57.5700	-12.374%	8	164	+72.989%
2026-02-04	65.7000	65.7000	65.7000	65.7000	-10.612%	1	160	+51.583%
2026-02-02	73.5000	73.5000	73.5000	73.5000	+4.970%	2	160	+35.497%
2026-01-30	70.0200	70.0200	70.0200	70.0200	-4.213%	2	162	+42.231%
2026-01-29	72.5300	73.1000	71.5500	73.1000	-10.493%	3	161	+36.238%
2026-01-28	84.2300	84.2300	81.0000	81.6700	-8.298%	4	161	+21.942%
2026-01-26	89.0600	89.0600	89.0600	89.0600	+1.667%	1	162	+11.823%
2026-01-21	86.0800	87.6000	86.0800	87.6000	-5.297%	112	163	+13.687%
2026-01-16	97.0000	97.0000	92.5000	92.5000	-4.933%	5	163	+7.665%
2026-01-15	99.1500	99.5000	96.9600	97.3000	-2.348%	4	163	+2.354%
2026-01-13	99.6400	99.6400	99.6400	99.6400	+0.646%	1	165	-0.050%
2026-01-12	99.3200	99.3200	99.0000	99.0000	+1.279%	11	165	+0.596%
2026-01-09	97.9000	97.9000	97.7500	97.7500	-1.263%	2	164	+1.882%
2026-01-08	99.0000	99.0000	99.0000	99.0000	+4.046%	1	163	+0.596%
2026-01-05	95.1500	95.1500	95.1500	95.1500	+1.765%	1	161	+4.666%
2026-01-02	93.4000	93.5000	93.4000	93.5000	-11.324%	5	161	+6.513%
2025-12-29	105.4400	105.4400	105.4400	105.4400	-6.765%	2	161	-5.548%
2025-12-22	118.0000	118.0000	113.0900	113.0900	+1.663%	3	163	-11.937%
2025-12-19	112.3100	112.3100	111.2000	111.2400	+2.905%	3	162	-10.473%
2025-12-18	104.0200	108.3500	104.0200	108.1000	+6.829%	11	160	-7.872%
2025-12-17	101.1900	101.1900	101.1900	101.1900	-6.149%	1	158	-1.581%
2025-12-16	107.8200	107.8200	107.8200	107.8200	+2.442%	1	159	-7.633%
2025-12-12	105.2500	105.2500	105.2500	105.2500	-3.881%	5	159	-5.378%
2025-12-10	109.5000	109.5000	109.5000	109.5000	+9.610%	1	154	-9.050%
2025-12-04	99.9000	99.9000	99.9000	99.9000	+4.937%	10	154	-0.310%
2025-12-03	93.5500	95.3000	93.5000	95.2000	+1.406%	26	144	+4.611%
2025-12-02	93.8800	93.8800	93.8800	93.8800	+2.322%	1	144	+6.082%
2025-12-01	91.7500	91.7500	91.7500	91.7500	+6.439%	1	144	+8.545%
2025-11-24	86.2000	86.2000	86.2000	86.2000	+3.419%	1	144	+15.534%
2025-11-21	77.5000	83.3500	77.5000	83.3500	-7.048%	6	144	+19.484%
2025-11-19	89.6700	89.6700	89.6700	89.6700	-3.059%	2	145	+11.063%
2025-11-18	94.2500	94.2500	92.5000	92.5000	-0.108%	2	143	+7.665%
2025-11-17	92.2100	92.6000	92.2100	92.6000	-19.289%	6	141	+7.549%
2025-11-10	114.7300	114.7300	114.7300	114.7300	+13.989%	1	138	-13.196%
2025-11-07	96.8900	100.6500	93.0200	100.6500	+1.258%	114	139	-1.053%
2025-11-06	110.5200	110.5200	99.4000	99.4000	-10.118%	3	29	+0.191%
2025-11-05	110.5900	110.5900	110.5900	110.5900	-2.684%	1	28	-9.947%
2025-11-04	113.6500	113.6500	107.9500	113.6400	-11.045%	5	27	-12.364%
2025-11-03	127.7500	127.7500	127.7500	127.7500	+4.756%	1	24	-22.043%
2025-10-31	121.6700	121.9500	121.6700	121.9500	+11.157%	2	24	-18.335%
2025-10-28	109.7100	109.7100	109.7100	109.7100	+4.486%	1	23	-9.224%
2025-10-24	104.8700	105.0000	104.8700	105.0000	+3.245%	5	23	-5.152%
2025-10-23	101.7000	101.7000	101.7000	101.7000	-0.049%	1	20	-2.075%
2025-10-21	101.7400	101.7500	101.7400	101.7500	+0.852%	2	21	-2.123%
2025-10-16	101.0100	101.0100	100.8900	100.8900	+2.478%	10	19	-1.289%
2025-10-15	98.4500	98.4500	98.4500	98.4500	+0.357%	3	12	+1.158%
2025-10-13	98.0500	98.1000	98.0500	98.1000	-5.071%	2	10	+1.519%
2025-10-08	102.9800	103.3400	102.9800	103.3400	+2.836%	6	8	-3.629%
2025-10-06	102.7200	102.7200	100.4900	100.4900	+0.651%	3	4	-0.896%
2025-10-03	99.8400	99.8400	99.8400	99.8400	-6.165%	1	4	-0.250%
2025-10-02	106.4000	106.4000	106.4000	106.4000	+3.927%	2	3	-6.400%
2025-09-30	102.3800	102.3800	102.3800	102.3800	0.000%	1	1	-2.725%

.dark-mode .PpVRRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpVRRk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C105PLTR Jan 21 2028 105.00 Call (PLTR280121C00105000)option OPRA

PLTR20280121C105
PLTR Jan 21 2028 105.00 Call (PLTR280121C00105000)
option OPRA